| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/13 |
119 |
130 |
118 |
121 |
+1.68% |
913,900 |
| 2025/6/12 |
119 |
120 |
115 |
119 |
-0.83% |
385,100 |
| 2025/6/11 |
125 |
128 |
120 |
120 |
-3.23% |
406,800 |
| 2025/6/10 |
122 |
127 |
121 |
124 |
+1.64% |
459,900 |
| 2025/6/9 |
123 |
123 |
115 |
122 |
+0.00% |
598,000 |
| 2025/6/6 |
130 |
131 |
121 |
122 |
-5.43% |
661,700 |
| 2025/6/5 |
133 |
133 |
129 |
129 |
-4.44% |
625,000 |
| 2025/6/4 |
140 |
140 |
133 |
135 |
-4.93% |
855,100 |
| 2025/6/3 |
145 |
170 |
139 |
142 |
-3.40% |
4,072,700 |
| 2025/6/2 |
128 |
157 |
127 |
147 |
+15.75% |
5,318,700 |
| 2025/5/30 |
129 |
132 |
127 |
127 |
-1.55% |
431,900 |
| 2025/5/29 |
130 |
132 |
126 |
129 |
-0.77% |
668,800 |
| 2025/5/28 |
127 |
148 |
125 |
130 |
+2.36% |
2,413,700 |
| 2025/5/27 |
127 |
129 |
126 |
127 |
-1.55% |
505,200 |
| 2025/5/26 |
127 |
154 |
127 |
129 |
+2.38% |
4,719,600 |
| 2025/5/23 |
134 |
134 |
126 |
126 |
-3.82% |
482,300 |
| 2025/5/22 |
135 |
142 |
131 |
131 |
-5.76% |
1,082,900 |
| 2025/5/21 |
149 |
151 |
139 |
139 |
-9.74% |
835,200 |
| 2025/5/20 |
154 |
170 |
141 |
154 |
-1.91% |
2,316,700 |
| 2025/5/19 |
165 |
185 |
154 |
157 |
+3.97% |
7,580,500 |
| 2025/5/16 |
233 |
291 |
151 |
151 |
-32.89% |
14,032,300 |
| 2025/5/15 |
185 |
225 |
160 |
225 |
+28.57% |
11,485,800 |
| 2025/5/14 |
147 |
175 |
133 |
175 |
+40.00% |
9,795,200 |
| 2025/5/13 |
95 |
125 |
92 |
125 |
+31.58% |
8,360,100 |
| 2025/5/12 |
98 |
98 |
94 |
95 |
-2.06% |
792,000 |
| 2025/5/9 |
99 |
108 |
96 |
97 |
+0.00% |
2,960,400 |
| 2025/5/8 |
101 |
111 |
97 |
97 |
-4.90% |
3,518,000 |
| 2025/5/7 |
105 |
122 |
100 |
102 |
+5.15% |
6,970,800 |
| 2025/5/2 |
106 |
159 |
95 |
97 |
-11.01% |
25,352,500 |
| 2025/5/1 |
82 |
111 |
79 |
109 |
+32.93% |
5,407,000 |
| 2025/4/30 |
82 |
83 |
81 |
82 |
+0.00% |
294,300 |
| 2025/4/28 |
83 |
83 |
81 |
82 |
-1.20% |
482,500 |
| 2025/4/25 |
85 |
87 |
82 |
83 |
-3.49% |
420,000 |
| 2025/4/24 |
86 |
87 |
85 |
86 |
-1.15% |
325,800 |
| 2025/4/23 |
86 |
96 |
82 |
87 |
+1.16% |
3,718,000 |
| 2025/4/22 |
84 |
94 |
83 |
86 |
+1.18% |
2,023,800 |
| 2025/4/21 |
84 |
89 |
82 |
85 |
+1.19% |
726,800 |
| 2025/4/18 |
86 |
87 |
83 |
84 |
-1.18% |
442,200 |
| 2025/4/17 |
100 |
101 |
84 |
85 |
-14.14% |
1,910,500 |
| 2025/4/16 |
108 |
118 |
94 |
99 |
-3.88% |
3,506,800 |
| 2025/4/15 |
99 |
128 |
99 |
103 |
-9.65% |
7,257,200 |
| 2025/4/14 |
87 |
114 |
82 |
114 |
+34.12% |
4,217,700 |
| 2025/4/11 |
71 |
100 |
71 |
85 |
+18.06% |
6,919,400 |
| 2025/4/10 |
73 |
84 |
70 |
72 |
+4.35% |
2,718,800 |
| 2025/4/9 |
76 |
76 |
68 |
69 |
-6.76% |
350,500 |
| 2025/4/8 |
64 |
86 |
60 |
74 |
+25.42% |
5,032,800 |
| 2025/4/7 |
59 |
64 |
58 |
59 |
-14.49% |
394,800 |
| 2025/4/4 |
72 |
82 |
66 |
69 |
-8.00% |
1,828,900 |
| 2025/4/3 |
75 |
86 |
73 |
75 |
-5.06% |
1,539,300 |
| 2025/4/2 |
82 |
83 |
79 |
79 |
-2.47% |
219,200 |
| 2025/4/1 |
80 |
89 |
79 |
81 |
+1.25% |
1,655,500 |
| 2025/3/31 |
81 |
81 |
78 |
80 |
+0.00% |
201,900 |
| 2025/3/28 |
82 |
91 |
79 |
80 |
-2.44% |
2,216,700 |
| 2025/3/27 |
85 |
86 |
82 |
82 |
-3.53% |
222,600 |
| 2025/3/26 |
85 |
86 |
82 |
85 |
+0.00% |
252,000 |
| 2025/3/25 |
86 |
98 |
83 |
85 |
+0.00% |
2,081,600 |
| 2025/3/24 |
88 |
88 |
83 |
85 |
-2.30% |
386,500 |
| 2025/3/21 |
87 |
89 |
87 |
87 |
+0.00% |
240,500 |
| 2025/3/19 |
90 |
100 |
87 |
87 |
-2.25% |
1,394,000 |
| 2025/3/18 |
99 |
101 |
87 |
89 |
-6.32% |
1,479,300 |
| 2025/3/17 |
83 |
110 |
81 |
95 |
+14.46% |
4,657,000 |
| 2025/3/14 |
82 |
94 |
80 |
83 |
+1.22% |
803,400 |
| 2025/3/13 |
82 |
83 |
82 |
82 |
-1.20% |
35,900 |
| 2025/3/12 |
82 |
95 |
80 |
83 |
+2.47% |
835,000 |
| 2025/3/11 |
83 |
83 |
80 |
81 |
-2.41% |
71,300 |
| 2025/3/10 |
82 |
84 |
82 |
83 |
-4.60% |
95,200 |
| 2025/3/7 |
87 |
90 |
84 |
87 |
+0.00% |
114,500 |
| 2025/3/6 |
84 |
91 |
84 |
87 |
+4.82% |
216,700 |
| 2025/3/5 |
81 |
85 |
81 |
83 |
+1.22% |
54,900 |
| 2025/3/4 |
82 |
83 |
81 |
82 |
-2.38% |
90,400 |
| 2025/3/3 |
85 |
85 |
83 |
84 |
+1.20% |
43,100 |
| 2025/2/28 |
85 |
85 |
83 |
83 |
-3.49% |
108,100 |
| 2025/2/27 |
85 |
86 |
85 |
86 |
+0.00% |
18,200 |
| 2025/2/26 |
85 |
86 |
85 |
86 |
+0.00% |
17,600 |
| 2025/2/25 |
85 |
86 |
84 |
86 |
+0.00% |
47,900 |
| 2025/2/21 |
88 |
88 |
85 |
86 |
-2.27% |
89,200 |
| 2025/2/20 |
89 |
89 |
86 |
88 |
-1.12% |
139,000 |
| 2025/2/19 |
88 |
90 |
87 |
89 |
+1.14% |
47,600 |
| 2025/2/18 |
89 |
90 |
88 |
88 |
-1.12% |
95,500 |
| 2025/2/17 |
89 |
90 |
89 |
89 |
-1.11% |
35,600 |
| 2025/2/14 |
91 |
92 |
90 |
90 |
-2.17% |
28,200 |
| 2025/2/13 |
91 |
93 |
91 |
92 |
+0.00% |
29,700 |
| 2025/2/12 |
93 |
94 |
91 |
92 |
-1.08% |
43,800 |
| 2025/2/10 |
92 |
93 |
91 |
93 |
+1.09% |
33,200 |
| 2025/2/7 |
94 |
94 |
90 |
92 |
-1.08% |
93,400 |
| 2025/2/6 |
95 |
101 |
91 |
93 |
+2.20% |
509,000 |
| 2025/2/5 |
90 |
91 |
89 |
91 |
+2.25% |
32,600 |
| 2025/2/4 |
89 |
91 |
88 |
89 |
+1.14% |
56,100 |
| 2025/2/3 |
92 |
99 |
86 |
88 |
+0.00% |
461,700 |
| 2025/1/31 |
93 |
94 |
88 |
88 |
-5.38% |
302,000 |
| 2025/1/30 |
94 |
95 |
93 |
93 |
-2.11% |
128,200 |
| 2025/1/29 |
96 |
96 |
94 |
95 |
-1.04% |
73,700 |
| 2025/1/28 |
98 |
99 |
95 |
96 |
-2.04% |
61,600 |
| 2025/1/27 |
96 |
98 |
95 |
98 |
+1.03% |
30,100 |
| 2025/1/24 |
96 |
97 |
95 |
97 |
+1.04% |
26,400 |
| 2025/1/23 |
95 |
97 |
95 |
96 |
+2.13% |
13,700 |
| 2025/1/22 |
94 |
98 |
94 |
94 |
-1.05% |
44,800 |
| 2025/1/21 |
96 |
96 |
94 |
95 |
-1.04% |
4,800 |
| 2025/1/20 |
94 |
96 |
94 |
96 |
+3.23% |
16,000 |
| 2025/1/17 |
95 |
95 |
91 |
93 |
-2.11% |
65,200 |
| 2025/1/16 |
96 |
97 |
95 |
95 |
+0.00% |
8,800 |
| 2025/1/15 |
96 |
96 |
95 |
95 |
+0.00% |
3,600 |
| 2025/1/14 |
97 |
98 |
94 |
95 |
-2.06% |
83,000 |
| 2025/1/10 |
96 |
97 |
95 |
97 |
+0.00% |
19,800 |
| 2025/1/9 |
99 |
101 |
96 |
97 |
-3.00% |
72,400 |
| 2025/1/8 |
99 |
100 |
99 |
100 |
+0.00% |
13,000 |
| 2025/1/7 |
99 |
100 |
97 |
100 |
+2.04% |
31,000 |
| 2025/1/6 |
99 |
102 |
97 |
98 |
+1.03% |
97,700 |
| 2024/12/30 |
97 |
100 |
97 |
97 |
+0.00% |
147,400 |
| 2024/12/27 |
96 |
97 |
95 |
97 |
+1.04% |
106,900 |
| 2024/12/26 |
96 |
98 |
94 |
96 |
-2.04% |
355,400 |
| 2024/12/25 |
99 |
99 |
96 |
98 |
-2.00% |
194,100 |
| 2024/12/24 |
99 |
100 |
98 |
100 |
+0.00% |
59,400 |
| 2024/12/23 |
100 |
102 |
97 |
100 |
+1.01% |
267,500 |
| 2024/12/20 |
102 |
102 |
97 |
99 |
-1.98% |
67,200 |
| 2024/12/19 |
100 |
102 |
100 |
101 |
+1.00% |
32,900 |
| 2024/12/18 |
102 |
102 |
100 |
100 |
-1.96% |
51,200 |
| 2024/12/17 |
103 |
103 |
102 |
102 |
+0.00% |
10,200 |
| 2024/12/16 |
103 |
104 |
101 |
102 |
-0.97% |
58,700 |
| 2024/12/13 |
102 |
104 |
101 |
103 |
+0.00% |
48,900 |
| 2024/12/12 |
103 |
104 |
102 |
103 |
+0.00% |
27,400 |
| 2024/12/11 |
101 |
103 |
101 |
103 |
+1.98% |
47,100 |
| 2024/12/10 |
101 |
103 |
101 |
101 |
-0.98% |
18,700 |
|
